ProShares - S&P 500 Ex-Fi... (SPXN)
AMEX: SPXN
· Real-Time Price · USD
69.43
0.02 (0.04%)
At close: Aug 18, 2025, 3:59 PM
SPXN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 69.58 | 69.58 | 69.40 | 69.41 | 69.41 | -0.23% | 2,800 |
| Aug 14, 2025 | 69.49 | 69.57 | 69.45 | 69.57 | 69.57 | 0.03% | 539 |
| Aug 13, 2025 | 69.65 | 69.65 | 69.44 | 69.55 | 69.55 | 0.32% | 400 |
| Aug 12, 2025 | 68.79 | 69.33 | 68.79 | 69.33 | 69.33 | 1.21% | 714 |
| Aug 11, 2025 | 68.77 | 68.77 | 68.50 | 68.50 | 68.50 | -0.33% | 936 |
| Aug 8, 2025 | 68.48 | 68.73 | 68.48 | 68.73 | 68.73 | 0.90% | 700 |
| Aug 7, 2025 | 68.02 | 68.12 | 67.91 | 68.12 | 68.12 | -0.04% | 800 |
| Aug 6, 2025 | 68.03 | 68.20 | 68.03 | 68.15 | 68.15 | 0.81% | 615 |
| Aug 5, 2025 | 67.60 | 67.60 | 67.60 | 67.60 | 67.60 | -0.49% | 100 |
| Aug 4, 2025 | 67.64 | 67.93 | 67.64 | 67.93 | 67.93 | 1.51% | 2,300 |
| Aug 1, 2025 | 66.96 | 67.18 | 66.92 | 66.92 | 66.92 | -1.50% | 1,100 |
| Jul 31, 2025 | 68.51 | 68.56 | 67.94 | 67.94 | 67.94 | -0.28% | 638 |
| Jul 30, 2025 | 68.25 | 68.25 | 67.98 | 68.13 | 68.13 | -0.12% | 4,824 |
| Jul 29, 2025 | 68.66 | 68.66 | 68.21 | 68.21 | 68.21 | -0.31% | 636 |
| Jul 28, 2025 | 68.32 | 68.49 | 68.32 | 68.42 | 68.42 | 0.16% | 6,612 |
| Jul 25, 2025 | 68.19 | 68.31 | 68.17 | 68.31 | 68.31 | 0.28% | 800 |
| Jul 24, 2025 | 68.12 | 68.12 | 68.12 | 68.12 | 68.12 | 0.22% | 112 |
| Jul 23, 2025 | 68.01 | 68.01 | 67.96 | 67.97 | 67.97 | 0.73% | 500 |
| Jul 22, 2025 | 67.23 | 67.48 | 67.23 | 67.48 | 67.48 | -0.03% | 700 |
| Jul 21, 2025 | 67.74 | 67.79 | 67.50 | 67.50 | 67.50 | 0.24% | 700 |